9983 (株)ファーストリテイリング の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 45,070 | 45,240 | 44,760 | 44,910 | 355,900 | 14,970 |
| 2017-12-28 | 45,230 | 45,370 | 44,880 | 44,990 | 355,100 | 14,996.70 |
| 2017-12-27 | 44,760 | 45,410 | 44,560 | 45,370 | 402,800 | 15,123.30 |
| 2017-12-26 | 44,770 | 44,800 | 44,460 | 44,600 | 274,100 | 14,866.70 |
| 2017-12-25 | 44,630 | 44,920 | 44,570 | 44,650 | 198,900 | 14,883.30 |
| 2017-12-22 | 44,510 | 45,210 | 44,510 | 44,960 | 454,600 | 14,986.70 |
| 2017-12-21 | 45,240 | 45,320 | 44,510 | 44,600 | 400,100 | 14,866.70 |
| 2017-12-20 | 45,370 | 45,670 | 45,130 | 45,240 | 299,600 | 15,080 |
| 2017-12-19 | 45,450 | 45,900 | 45,240 | 45,430 | 460,700 | 15,143.30 |
| 2017-12-18 | 45,100 | 45,210 | 44,680 | 44,950 | 537,400 | 14,983.30 |
| 2017-12-15 | 43,920 | 45,080 | 43,840 | 44,600 | 646,900 | 14,866.70 |
| 2017-12-14 | 44,100 | 44,400 | 43,980 | 44,050 | 393,500 | 14,683.30 |
| 2017-12-13 | 44,480 | 44,720 | 44,080 | 44,340 | 531,100 | 14,780 |
| 2017-12-12 | 44,630 | 44,770 | 44,320 | 44,340 | 511,200 | 14,780 |
| 2017-12-11 | 44,800 | 45,000 | 44,410 | 44,630 | 562,800 | 14,876.70 |
| 2017-12-08 | 43,710 | 44,740 | 43,500 | 44,670 | 1,609,600 | 14,890 |
| 2017-12-07 | 42,730 | 43,420 | 42,640 | 43,270 | 876,900 | 14,423.30 |
| 2017-12-06 | 43,820 | 43,860 | 42,130 | 42,270 | 1,490,600 | 14,090 |
| 2017-12-05 | 45,000 | 45,470 | 44,160 | 44,430 | 973,200 | 14,810 |
| 2017-12-04 | 43,660 | 44,170 | 43,420 | 44,140 | 650,500 | 14,713.30 |
| 2017-12-01 | 43,950 | 44,120 | 43,270 | 43,660 | 876,600 | 14,553.30 |
| 2017-11-30 | 42,500 | 43,540 | 42,390 | 43,510 | 1,034,000 | 14,503.30 |
| 2017-11-29 | 42,000 | 42,330 | 41,670 | 42,300 | 807,000 | 14,100 |
| 2017-11-28 | 41,190 | 41,660 | 41,080 | 41,650 | 905,700 | 13,883.30 |
| 2017-11-27 | 41,080 | 41,500 | 40,770 | 41,190 | 602,100 | 13,730 |
| 2017-11-24 | 40,230 | 40,780 | 40,160 | 40,730 | 427,200 | 13,576.70 |
| 2017-11-22 | 40,860 | 41,090 | 40,550 | 40,620 | 726,000 | 13,540 |
| 2017-11-21 | 40,600 | 40,920 | 40,310 | 40,390 | 616,700 | 13,463.30 |
| 2017-11-20 | 40,190 | 40,620 | 39,910 | 40,190 | 476,200 | 13,396.70 |
| 2017-11-17 | 40,650 | 41,120 | 39,900 | 40,280 | 1,389,100 | 13,426.70 |
| 2017-11-16 | 38,890 | 39,880 | 38,820 | 39,790 | 869,300 | 13,263.30 |
| 2017-11-15 | 38,960 | 39,490 | 38,800 | 38,930 | 1,055,300 | 12,976.70 |
| 2017-11-13 | 40,310 | 40,350 | 39,410 | 39,410 | 908,600 | 13,136.70 |
| 2017-11-10 | 39,700 | 40,660 | 39,530 | 40,650 | 1,633,300 | 13,550 |
| 2017-11-09 | 39,890 | 41,200 | 38,980 | 39,860 | 1,872,300 | 13,286.70 |
| 2017-11-08 | 39,670 | 39,910 | 39,460 | 39,680 | 721,400 | 13,226.70 |
| 2017-11-07 | 38,620 | 40,000 | 38,420 | 39,910 | 1,230,600 | 13,303.30 |
| 2017-11-06 | 38,300 | 38,790 | 38,140 | 38,600 | 864,800 | 12,866.70 |
| 2017-11-02 | 37,700 | 37,990 | 37,400 | 37,770 | 728,900 | 12,590 |
| 2017-11-01 | 37,670 | 37,860 | 37,360 | 37,620 | 675,300 | 12,540 |
| 2017-10-31 | 37,260 | 37,620 | 37,060 | 37,610 | 610,200 | 12,536.70 |
| 2017-10-30 | 38,010 | 38,160 | 37,540 | 37,610 | 654,700 | 12,536.70 |
| 2017-10-27 | 37,360 | 38,120 | 37,160 | 37,870 | 870,900 | 12,623.30 |
| 2017-10-26 | 36,790 | 37,160 | 36,760 | 37,150 | 543,300 | 12,383.30 |
| 2017-10-25 | 37,300 | 37,340 | 36,580 | 36,720 | 817,200 | 12,240 |
| 2017-10-24 | 36,750 | 37,080 | 36,610 | 37,070 | 544,500 | 12,356.70 |
| 2017-10-23 | 37,000 | 37,050 | 36,700 | 36,950 | 773,200 | 12,316.70 |
| 2017-10-20 | 36,340 | 36,660 | 36,130 | 36,520 | 644,600 | 12,173.30 |
| 2017-10-19 | 36,650 | 36,740 | 36,370 | 36,550 | 499,100 | 12,183.30 |
| 2017-10-18 | 36,700 | 36,960 | 36,420 | 36,480 | 830,600 | 12,160 |
| 2017-10-17 | 36,300 | 36,570 | 35,940 | 36,270 | 844,700 | 12,090 |
| 2017-10-16 | 36,870 | 36,890 | 36,080 | 36,130 | 1,008,500 | 12,043.30 |
| 2017-10-13 | 36,000 | 37,020 | 35,730 | 36,770 | 2,259,200 | 12,256.70 |
| 2017-10-12 | 35,120 | 35,200 | 34,760 | 34,850 | 568,300 | 11,616.70 |
| 2017-10-11 | 35,070 | 35,250 | 34,970 | 35,090 | 377,400 | 11,696.70 |
| 2017-10-10 | 35,120 | 35,180 | 34,800 | 35,040 | 663,700 | 11,680 |
| 2017-10-06 | 34,600 | 35,380 | 34,550 | 35,230 | 1,245,300 | 11,743.30 |
| 2017-10-05 | 33,990 | 34,420 | 33,930 | 34,090 | 509,300 | 11,363.30 |
| 2017-10-04 | 34,470 | 35,010 | 33,760 | 33,900 | 1,226,800 | 11,300 |
| 2017-10-03 | 33,570 | 34,250 | 33,420 | 34,170 | 975,400 | 11,390 |
| 2017-10-02 | 33,340 | 33,630 | 33,210 | 33,450 | 475,000 | 11,150 |
| 2017-09-29 | 32,940 | 33,210 | 32,660 | 33,190 | 881,000 | 11,063.30 |
| 2017-09-28 | 33,630 | 33,740 | 33,070 | 33,140 | 741,200 | 11,046.70 |
| 2017-09-27 | 33,430 | 33,670 | 33,260 | 33,600 | 398,900 | 11,200 |
| 2017-09-26 | 33,330 | 33,470 | 33,160 | 33,360 | 607,000 | 11,120 |
| 2017-09-25 | 33,280 | 33,320 | 32,960 | 33,130 | 379,000 | 11,043.30 |
| 2017-09-22 | 33,490 | 33,490 | 33,030 | 33,080 | 600,100 | 11,026.70 |
| 2017-09-21 | 33,500 | 33,580 | 33,050 | 33,170 | 600,900 | 11,056.70 |
| 2017-09-20 | 33,600 | 33,670 | 32,970 | 33,030 | 802,100 | 11,010 |
| 2017-09-19 | 32,600 | 32,900 | 32,490 | 32,800 | 765,800 | 10,933.30 |
| 2017-09-15 | 31,950 | 32,240 | 31,910 | 32,150 | 689,100 | 10,716.70 |
| 2017-09-14 | 31,810 | 32,150 | 31,670 | 31,950 | 530,200 | 10,650 |
| 2017-09-13 | 31,950 | 31,990 | 31,450 | 31,590 | 511,700 | 10,530 |
| 2017-09-12 | 31,310 | 32,090 | 31,300 | 32,000 | 982,500 | 10,666.70 |
| 2017-09-11 | 30,260 | 30,610 | 30,150 | 30,610 | 535,500 | 10,203.30 |
| 2017-09-08 | 30,330 | 30,420 | 30,000 | 30,000 | 1,450,900 | 10,000 |
| 2017-09-07 | 30,880 | 31,140 | 30,580 | 30,720 | 608,600 | 10,240 |
| 2017-09-06 | 31,060 | 31,100 | 30,460 | 30,570 | 925,700 | 10,190 |
| 2017-09-05 | 31,480 | 31,720 | 31,080 | 31,350 | 535,100 | 10,450 |
| 2017-09-04 | 31,400 | 31,730 | 31,200 | 31,580 | 537,500 | 10,526.70 |
| 2017-09-01 | 31,590 | 31,700 | 31,410 | 31,620 | 414,100 | 10,540 |
| 2017-08-31 | 31,130 | 31,650 | 31,110 | 31,470 | 481,200 | 10,490 |
| 2017-08-30 | 31,110 | 31,340 | 30,870 | 31,050 | 479,500 | 10,350 |
| 2017-08-29 | 30,660 | 30,960 | 30,460 | 30,800 | 690,800 | 10,266.70 |
| 2017-08-28 | 31,840 | 32,040 | 31,290 | 31,410 | 533,400 | 10,470 |
| 2017-08-25 | 31,580 | 31,850 | 31,460 | 31,740 | 441,700 | 10,580 |
| 2017-08-24 | 31,180 | 31,640 | 31,050 | 31,580 | 503,100 | 10,526.70 |
| 2017-08-23 | 31,220 | 31,420 | 31,160 | 31,380 | 586,200 | 10,460 |
| 2017-08-22 | 30,850 | 31,100 | 30,640 | 30,910 | 455,100 | 10,303.30 |
| 2017-08-21 | 31,390 | 31,470 | 30,910 | 30,930 | 461,800 | 10,310 |
| 2017-08-18 | 31,670 | 31,670 | 31,270 | 31,350 | 625,300 | 10,450 |
| 2017-08-17 | 32,200 | 32,210 | 32,020 | 32,110 | 366,400 | 10,703.30 |
| 2017-08-16 | 32,460 | 32,490 | 32,170 | 32,210 | 395,800 | 10,736.70 |
| 2017-08-15 | 32,450 | 32,830 | 32,450 | 32,630 | 493,500 | 10,876.70 |
| 2017-08-14 | 32,010 | 32,150 | 31,710 | 32,150 | 597,800 | 10,716.70 |
| 2017-08-10 | 32,820 | 32,860 | 32,350 | 32,480 | 549,300 | 10,826.70 |
| 2017-08-09 | 33,000 | 33,080 | 32,370 | 32,600 | 720,100 | 10,866.70 |
| 2017-08-08 | 33,130 | 33,180 | 33,010 | 33,020 | 406,000 | 11,006.70 |
| 2017-08-07 | 33,160 | 33,390 | 33,160 | 33,160 | 307,300 | 11,053.30 |
| 2017-08-04 | 33,200 | 33,210 | 33,020 | 33,110 | 386,800 | 11,036.70 |
| 2017-08-03 | 33,470 | 33,750 | 33,360 | 33,380 | 548,200 | 11,126.70 |
| 2017-08-02 | 33,510 | 33,540 | 33,300 | 33,300 | 387,800 | 11,100 |
| 2017-08-01 | 33,010 | 33,600 | 33,010 | 33,460 | 500,000 | 11,153.30 |
| 2017-07-31 | 33,100 | 33,210 | 32,940 | 33,120 | 595,900 | 11,040 |
| 2017-07-28 | 33,330 | 33,360 | 33,110 | 33,310 | 428,300 | 11,103.30 |
| 2017-07-27 | 33,250 | 33,430 | 33,020 | 33,330 | 626,700 | 11,110 |
| 2017-07-26 | 33,320 | 33,590 | 33,180 | 33,440 | 531,900 | 11,146.70 |
| 2017-07-25 | 33,280 | 33,460 | 33,040 | 33,090 | 569,200 | 11,030 |
| 2017-07-24 | 33,000 | 33,120 | 32,840 | 33,100 | 563,700 | 11,033.30 |
| 2017-07-21 | 33,210 | 33,330 | 33,070 | 33,250 | 592,700 | 11,083.30 |
| 2017-07-20 | 33,880 | 33,880 | 33,180 | 33,500 | 1,135,500 | 11,166.70 |
| 2017-07-19 | 33,880 | 34,040 | 33,740 | 33,930 | 592,800 | 11,310 |
| 2017-07-18 | 34,500 | 34,520 | 33,880 | 33,880 | 946,000 | 11,293.30 |
| 2017-07-14 | 35,380 | 35,450 | 34,500 | 34,570 | 1,797,500 | 11,523.30 |
| 2017-07-13 | 36,560 | 36,580 | 36,200 | 36,220 | 376,300 | 12,073.30 |
| 2017-07-12 | 36,600 | 36,700 | 36,400 | 36,430 | 423,000 | 12,143.30 |
| 2017-07-11 | 37,070 | 37,080 | 36,680 | 36,770 | 403,500 | 12,256.70 |
| 2017-07-10 | 37,070 | 37,360 | 36,950 | 37,180 | 449,400 | 12,393.30 |
| 2017-07-07 | 36,580 | 36,830 | 36,380 | 36,820 | 485,000 | 12,273.30 |
| 2017-07-06 | 37,100 | 37,150 | 36,710 | 36,790 | 448,100 | 12,263.30 |
| 2017-07-05 | 37,810 | 38,080 | 36,960 | 37,310 | 453,300 | 12,436.70 |
| 2017-07-04 | 37,790 | 38,230 | 37,520 | 37,630 | 586,700 | 12,543.30 |
| 2017-07-03 | 37,490 | 37,670 | 37,430 | 37,440 | 362,900 | 12,480 |
| 2017-06-30 | 37,540 | 37,570 | 37,180 | 37,420 | 487,000 | 12,473.30 |
| 2017-06-29 | 37,620 | 37,780 | 37,520 | 37,720 | 369,300 | 12,573.30 |
| 2017-06-28 | 37,400 | 37,630 | 37,290 | 37,620 | 427,700 | 12,540 |
| 2017-06-27 | 37,250 | 37,720 | 37,180 | 37,580 | 469,700 | 12,526.70 |
| 2017-06-26 | 36,770 | 37,100 | 36,690 | 37,050 | 407,200 | 12,350 |
| 2017-06-23 | 36,840 | 36,920 | 36,690 | 36,860 | 301,300 | 12,286.70 |
| 2017-06-22 | 36,840 | 36,920 | 36,670 | 36,710 | 354,100 | 12,236.70 |
| 2017-06-21 | 36,890 | 37,100 | 36,720 | 36,810 | 371,900 | 12,270 |
| 2017-06-20 | 36,850 | 37,440 | 36,830 | 37,130 | 586,000 | 12,376.70 |
| 2017-06-19 | 36,900 | 36,960 | 36,590 | 36,620 | 413,100 | 12,206.70 |
| 2017-06-16 | 37,000 | 37,020 | 36,640 | 36,850 | 593,600 | 12,283.30 |
| 2017-06-15 | 36,590 | 37,050 | 36,470 | 36,700 | 423,000 | 12,233.30 |
| 2017-06-14 | 36,730 | 36,890 | 36,500 | 36,590 | 371,400 | 12,196.70 |
| 2017-06-13 | 36,660 | 36,870 | 36,380 | 36,710 | 492,500 | 12,236.70 |
| 2017-06-12 | 37,700 | 37,990 | 36,850 | 36,890 | 723,200 | 12,296.70 |
| 2017-06-09 | 37,520 | 38,450 | 37,380 | 38,060 | 1,135,300 | 12,686.70 |
| 2017-06-08 | 37,700 | 37,900 | 37,180 | 37,290 | 581,200 | 12,430 |
| 2017-06-07 | 37,700 | 37,770 | 37,360 | 37,420 | 413,400 | 12,473.30 |
| 2017-06-06 | 38,200 | 38,290 | 37,550 | 37,720 | 585,000 | 12,573.30 |
| 2017-06-05 | 38,380 | 38,590 | 38,090 | 38,120 | 477,400 | 12,706.70 |
| 2017-06-02 | 37,390 | 38,710 | 37,350 | 38,240 | 1,166,000 | 12,746.70 |
| 2017-06-01 | 37,020 | 37,410 | 37,000 | 37,070 | 467,600 | 12,356.70 |
| 2017-05-31 | 36,970 | 37,120 | 36,720 | 37,100 | 361,100 | 12,366.70 |
| 2017-05-30 | 37,140 | 37,230 | 36,810 | 36,970 | 313,800 | 12,323.30 |
| 2017-05-29 | 36,670 | 37,270 | 36,660 | 37,200 | 283,000 | 12,400 |
| 2017-05-26 | 37,200 | 37,260 | 36,780 | 36,800 | 364,900 | 12,266.70 |
| 2017-05-25 | 37,180 | 37,420 | 37,040 | 37,280 | 475,800 | 12,426.70 |
| 2017-05-24 | 37,300 | 37,430 | 37,140 | 37,270 | 491,900 | 12,423.30 |
| 2017-05-23 | 37,140 | 37,330 | 37,050 | 37,080 | 309,700 | 12,360 |
| 2017-05-22 | 37,410 | 37,630 | 37,180 | 37,360 | 317,400 | 12,453.30 |
| 2017-05-19 | 37,520 | 37,660 | 37,270 | 37,390 | 516,500 | 12,463.30 |
| 2017-05-18 | 37,100 | 37,510 | 36,990 | 37,490 | 554,400 | 12,496.70 |
| 2017-05-17 | 37,790 | 37,800 | 37,470 | 37,580 | 585,400 | 12,526.70 |
| 2017-05-16 | 38,190 | 38,370 | 37,910 | 38,000 | 439,600 | 12,666.70 |
| 2017-05-15 | 37,990 | 38,200 | 37,640 | 38,070 | 425,600 | 12,690 |
| 2017-05-12 | 38,630 | 38,820 | 38,170 | 38,410 | 1,108,900 | 12,803.30 |
| 2017-05-11 | 38,600 | 38,610 | 38,290 | 38,570 | 460,100 | 12,856.70 |
| 2017-05-10 | 38,090 | 38,710 | 38,080 | 38,460 | 749,100 | 12,820 |
| 2017-05-09 | 37,730 | 37,970 | 37,710 | 37,770 | 677,900 | 12,590 |
| 2017-05-08 | 37,100 | 37,720 | 36,970 | 37,590 | 1,089,900 | 12,530 |
| 2017-05-02 | 35,760 | 36,000 | 35,560 | 36,000 | 526,100 | 12,000 |
| 2017-05-01 | 35,900 | 36,050 | 35,550 | 35,660 | 457,900 | 11,886.70 |
| 2017-04-28 | 36,200 | 36,520 | 36,200 | 36,360 | 409,300 | 12,120 |
| 2017-04-27 | 36,440 | 36,570 | 36,200 | 36,250 | 496,500 | 12,083.30 |
| 2017-04-26 | 36,810 | 36,940 | 36,660 | 36,800 | 552,100 | 12,266.70 |
| 2017-04-25 | 36,410 | 36,800 | 36,210 | 36,710 | 666,800 | 12,236.70 |
| 2017-04-24 | 35,350 | 36,460 | 35,330 | 36,410 | 1,037,900 | 12,136.70 |
| 2017-04-21 | 35,120 | 35,270 | 34,900 | 35,110 | 792,000 | 11,703.30 |
| 2017-04-20 | 35,050 | 35,370 | 34,800 | 35,110 | 555,900 | 11,703.30 |
| 2017-04-19 | 34,970 | 35,160 | 34,690 | 35,100 | 637,000 | 11,700 |
| 2017-04-18 | 35,380 | 35,420 | 34,920 | 35,110 | 493,100 | 11,703.30 |
| 2017-04-17 | 35,240 | 35,250 | 34,550 | 35,070 | 685,400 | 11,690 |
| 2017-04-14 | 35,600 | 35,620 | 35,040 | 35,330 | 1,171,400 | 11,776.70 |
| 2017-04-13 | 35,110 | 35,280 | 34,700 | 34,860 | 482,300 | 11,620 |
| 2017-04-12 | 34,730 | 35,200 | 34,710 | 35,200 | 676,500 | 11,733.30 |
| 2017-04-11 | 34,850 | 35,090 | 34,800 | 35,080 | 530,200 | 11,693.30 |
| 2017-04-10 | 34,720 | 35,310 | 34,710 | 34,950 | 577,900 | 11,650 |
| 2017-04-07 | 34,800 | 35,030 | 34,370 | 34,500 | 1,044,100 | 11,500 |
| 2017-04-06 | 34,620 | 34,830 | 34,460 | 34,760 | 759,200 | 11,586.70 |
| 2017-04-05 | 34,210 | 34,750 | 34,210 | 34,620 | 497,200 | 11,540 |
| 2017-04-04 | 34,800 | 34,890 | 34,430 | 34,640 | 791,200 | 11,546.70 |
| 2017-04-03 | 34,980 | 35,380 | 34,730 | 35,200 | 573,500 | 11,733.30 |
| 2017-03-31 | 34,600 | 35,220 | 34,540 | 34,920 | 674,300 | 11,640 |
| 2017-03-30 | 34,510 | 34,730 | 34,390 | 34,490 | 443,300 | 11,496.70 |
| 2017-03-29 | 34,770 | 34,980 | 34,580 | 34,820 | 513,900 | 11,606.70 |
| 2017-03-28 | 34,990 | 34,990 | 34,570 | 34,750 | 661,300 | 11,583.30 |
| 2017-03-27 | 35,410 | 35,480 | 34,610 | 34,790 | 729,500 | 11,596.70 |
| 2017-03-24 | 35,270 | 35,900 | 35,210 | 35,820 | 628,700 | 11,940 |
| 2017-03-23 | 35,200 | 35,400 | 34,960 | 35,360 | 509,100 | 11,786.70 |
| 2017-03-22 | 35,280 | 35,350 | 34,770 | 34,960 | 724,300 | 11,653.30 |
| 2017-03-21 | 35,640 | 35,910 | 35,380 | 35,850 | 395,100 | 11,950 |
| 2017-03-17 | 36,000 | 36,370 | 35,940 | 36,040 | 571,000 | 12,013.30 |
| 2017-03-16 | 36,540 | 36,630 | 35,850 | 36,010 | 583,600 | 12,003.30 |
| 2017-03-15 | 36,500 | 36,870 | 36,450 | 36,720 | 317,700 | 12,240 |
| 2017-03-14 | 36,820 | 36,820 | 36,540 | 36,630 | 229,000 | 12,210 |
| 2017-03-13 | 36,500 | 36,750 | 36,270 | 36,620 | 377,800 | 12,206.70 |
| 2017-03-10 | 36,000 | 36,960 | 35,990 | 36,840 | 1,424,000 | 12,280 |
| 2017-03-09 | 36,000 | 36,250 | 35,900 | 36,040 | 402,700 | 12,013.30 |
| 2017-03-08 | 35,780 | 36,010 | 35,590 | 35,740 | 475,200 | 11,913.30 |
| 2017-03-07 | 36,010 | 36,080 | 35,570 | 35,680 | 565,000 | 11,893.30 |
| 2017-03-06 | 37,000 | 37,110 | 36,040 | 36,240 | 777,500 | 12,080 |
| 2017-03-03 | 36,940 | 37,540 | 36,820 | 37,270 | 967,700 | 12,423.30 |
| 2017-03-02 | 36,800 | 36,920 | 36,500 | 36,500 | 626,200 | 12,166.70 |
| 2017-03-01 | 35,650 | 36,290 | 35,550 | 36,140 | 734,500 | 12,046.70 |
| 2017-02-28 | 35,370 | 35,560 | 35,150 | 35,490 | 489,900 | 11,830 |
| 2017-02-27 | 34,800 | 35,360 | 34,780 | 35,250 | 486,900 | 11,750 |
| 2017-02-24 | 34,950 | 35,310 | 34,880 | 35,180 | 347,300 | 11,726.70 |
| 2017-02-23 | 35,210 | 35,310 | 34,880 | 35,280 | 384,700 | 11,760 |
| 2017-02-22 | 35,630 | 35,690 | 34,970 | 35,270 | 407,900 | 11,756.70 |
| 2017-02-21 | 35,190 | 35,730 | 35,110 | 35,610 | 384,600 | 11,870 |
| 2017-02-20 | 35,000 | 35,160 | 34,700 | 34,990 | 459,900 | 11,663.30 |
| 2017-02-17 | 35,720 | 35,720 | 35,060 | 35,180 | 594,100 | 11,726.70 |
| 2017-02-16 | 36,830 | 36,870 | 35,880 | 35,990 | 584,500 | 11,996.70 |
| 2017-02-15 | 36,990 | 37,220 | 36,780 | 37,050 | 388,000 | 12,350 |
| 2017-02-14 | 36,850 | 37,030 | 36,490 | 36,550 | 439,600 | 12,183.30 |
| 2017-02-13 | 37,400 | 37,410 | 36,780 | 36,840 | 458,800 | 12,280 |
| 2017-02-10 | 36,390 | 37,040 | 36,200 | 36,940 | 1,021,700 | 12,313.30 |
| 2017-02-09 | 35,560 | 35,630 | 35,160 | 35,550 | 373,200 | 11,850 |
| 2017-02-08 | 35,390 | 35,660 | 35,240 | 35,560 | 319,500 | 11,853.30 |
| 2017-02-07 | 35,450 | 35,530 | 35,000 | 35,290 | 466,100 | 11,763.30 |
| 2017-02-06 | 35,600 | 35,840 | 35,440 | 35,810 | 541,500 | 11,936.70 |
| 2017-02-03 | 35,530 | 35,620 | 34,640 | 35,260 | 672,700 | 11,753.30 |
| 2017-02-02 | 35,690 | 35,890 | 35,000 | 35,140 | 678,900 | 11,713.30 |
| 2017-02-01 | 35,470 | 36,150 | 35,300 | 35,920 | 458,500 | 11,973.30 |
| 2017-01-31 | 35,760 | 35,900 | 35,520 | 35,580 | 770,300 | 11,860 |
| 2017-01-30 | 36,500 | 36,640 | 36,280 | 36,380 | 483,300 | 12,126.70 |
| 2017-01-27 | 36,700 | 37,030 | 36,420 | 36,960 | 811,300 | 12,320 |
| 2017-01-26 | 36,360 | 36,570 | 35,950 | 36,520 | 877,200 | 12,173.30 |
| 2017-01-25 | 36,100 | 36,260 | 35,520 | 35,890 | 633,900 | 11,963.30 |
| 2017-01-24 | 35,750 | 35,860 | 35,330 | 35,350 | 988,000 | 11,783.30 |
| 2017-01-23 | 36,800 | 36,920 | 36,300 | 36,340 | 764,400 | 12,113.30 |
| 2017-01-20 | 36,900 | 37,290 | 36,780 | 37,240 | 540,800 | 12,413.30 |
| 2017-01-19 | 37,610 | 37,710 | 36,970 | 37,160 | 775,200 | 12,386.70 |
| 2017-01-18 | 36,930 | 37,330 | 36,660 | 37,230 | 781,600 | 12,410 |
| 2017-01-17 | 37,000 | 37,550 | 36,760 | 36,770 | 758,600 | 12,256.70 |
| 2017-01-16 | 38,010 | 38,170 | 37,410 | 37,480 | 725,700 | 12,493.30 |
| 2017-01-13 | 38,900 | 39,380 | 38,240 | 38,430 | 1,321,200 | 12,810 |
| 2017-01-12 | 38,300 | 38,450 | 37,930 | 38,010 | 800,900 | 12,670 |
| 2017-01-11 | 38,710 | 38,880 | 38,480 | 38,560 | 545,900 | 12,853.30 |
| 2017-01-10 | 38,620 | 38,850 | 38,150 | 38,690 | 1,196,900 | 12,896.70 |
| 2017-01-06 | 40,500 | 41,030 | 39,720 | 39,720 | 1,435,500 | 13,240 |
| 2017-01-05 | 43,250 | 43,330 | 42,470 | 42,590 | 516,800 | 14,196.70 |
| 2017-01-04 | 42,480 | 43,330 | 42,450 | 43,290 | 648,100 | 14,430 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
